Moog Inc.

MOG-A · NYSE

Prices in USD

Historical prices

Moog Inc. (MOG-A), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Feb 24, 2026343.77349.93343.00349.60349.02159,000
Feb 23, 2026342.41347.33341.58344.75344.18270,000
Feb 20, 2026338.60345.92337.82345.08344.51249,900
Feb 19, 2026328.60339.33328.60338.79338.23263,700
Feb 18, 2026326.00330.08324.78327.03326.49263,100
Feb 17, 2026324.00326.50318.20325.19324.65210,800
Feb 13, 2026323.17329.51322.35324.63323.79223,000
Feb 12, 2026326.02333.66320.42323.11322.28221,800
Feb 11, 2026328.12330.69320.91321.68320.85208,000
Feb 10, 2026323.91324.42317.82323.07322.24211,000
Feb 9, 2026324.20332.00324.20325.08324.24242,400
Feb 6, 2026328.73336.53322.46324.20323.36346,200
Feb 5, 2026320.11329.98311.72325.83324.99248,500
Feb 4, 2026335.06336.98316.56322.03321.20381,100
Feb 3, 2026320.11326.00315.56324.02323.18261,000
Feb 2, 2026301.84320.98301.84315.91315.09321,800
Jan 30, 2026296.17307.86280.00305.35304.56443,400
Jan 29, 2026287.76292.34283.96288.00287.26277,300
Jan 28, 2026289.65289.81283.38286.32285.58278,300
Jan 27, 2026290.47291.06286.60287.64286.90166,500
Jan 26, 2026290.94292.72287.98288.61287.86157,400
Jan 23, 2026289.09293.27286.58291.59290.84178,600
Jan 22, 2026295.82297.02287.92288.46287.71241,300
Jan 21, 2026288.29297.52288.09297.01296.24250,800
Jan 20, 2026285.90290.31283.44286.12285.38146,800